Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 123.00 | 123.80 | 110.00 | 122.60 | 6,619 | +4.80(+4.07%) |
May 30, 2017 | 131.00 | 133.58 | 115.60 | 117.80 | 2,931 | -14.40(-10.89%) |
May 26, 2017 | 137.20 | 137.80 | 131.00 | 132.20 | 1,317 | -1.60(-1.20%) |
May 25, 2017 | 130.40 | 143.04 | 130.40 | 133.80 | 5,145 | +3.60(+2.76%) |
May 24, 2017 | 140.20 | 141.37 | 125.08 | 130.20 | 6,276 | -13.20(-9.21%) |
May 23, 2017 | 148.80 | 151.68 | 141.00 | 143.40 | 6,320 | -9.40(-6.15%) |
May 22, 2017 | 147.80 | 155.60 | 143.40 | 152.80 | 2,987 | +7.40(+5.09%) |
May 19, 2017 | 144.40 | 150.40 | 143.40 | 145.40 | 1,642 | -3.00(-2.02%) |
May 18, 2017 | 153.60 | 159.60 | 143.20 | 148.40 | 2,754 | -5.20(-3.39%) |
May 17, 2017 | 158.40 | 158.40 | 145.00 | 153.60 | 10,265 | -7.80(-4.83%) |
May 16, 2017 | 175.40 | 181.40 | 156.60 | 161.40 | 10,586 | -20.80(-11.42%) |
May 15, 2017 | 178.20 | 188.00 | 163.80 | 182.20 | 11,232 | +1.60(+0.89%) |
May 12, 2017 | 186.00 | 197.48 | 173.80 | 180.60 | 28,392 | -49.20(-21.41%) |
May 11, 2017 | 223.60 | 248.73 | 220.25 | 229.80 | 11,860 | +9.80(+4.45%) |
May 10, 2017 | 220.20 | 228.20 | 203.80 | 220.00 | 7,434 | -3.60(-1.61%) |
May 09, 2017 | 237.20 | 237.68 | 218.00 | 223.60 | 9,223 | -9.00(-3.87%) |
May 08, 2017 | 243.80 | 249.80 | 223.00 | 232.60 | 22,847 | -31.00(-11.76%) |
May 05, 2017 | 288.60 | 288.60 | 266.00 | 263.60 | 8,611 | -25.00(-8.66%) |
May 04, 2017 | 295.20 | 301.80 | 281.40 | 288.60 | 5,125 | -10.20(-3.41%) |
May 03, 2017 | 295.60 | 305.00 | 295.60 | 298.80 | 5,518 | -2.40(-0.80%) |
May 02, 2017 | 299.40 | 305.80 | 292.20 | 301.20 | 4,726 | -0.60(-0.20%) |
May 01, 2017 | 299.80 | 306.86 | 296.22 | 301.80 | 5,927 | +2.00(+0.67%) |
Apr 28, 2017 | 296.40 | 315.60 | 291.00 | 299.80 | 14,127 | -0.20(-0.07%) |
Apr 27, 2017 | 344.60 | 345.40 | 290.40 | 300.00 | 26,102 | -29.20(-8.87%) |
Apr 26, 2017 | 310.40 | 345.00 | 308.20 | 329.20 | 24,775 | +24.20(+7.93%) |
Apr 25, 2017 | 352.00 | 364.00 | 292.40 | 305.00 | 32,777 | -44.80(-12.81%) |
Apr 24, 2017 | 380.00 | 400.00 | 336.34 | 349.80 | 77,249 | -60.20(-14.68%) |
Apr 21, 2017 | 327.20 | 437.20 | 321.60 | 410.00 | 94,067 | +82.60(+25.23%) |
Apr 20, 2017 | 289.00 | 339.60 | 282.20 | 327.40 | 30,694 | +51.60(+18.71%) |
Apr 19, 2017 | 305.80 | 327.60 | 270.20 | 275.80 | 26,117 | -23.60(-7.88%) |
Apr 18, 2017 | 265.40 | 315.00 | 265.40 | 299.40 | 35,733 | +33.20(+12.47%) |
Apr 17, 2017 | 302.20 | 314.00 | 246.00 | 266.20 | 47,161 | -54.20(-16.92%) |
Apr 13, 2017 | 329.40 | 329.81 | 312.00 | 320.40 | 9,922 | -8.00(-2.44%) |
Apr 12, 2017 | 340.00 | 364.00 | 307.60 | 328.40 | 22,345 | -14.80(-4.31%) |
Apr 11, 2017 | 404.20 | 415.00 | 333.84 | 343.20 | 52,884 | -50.80(-12.89%) |
Apr 10, 2017 | 341.20 | 444.00 | 328.00 | 394.00 | 96,162 | +24.00(+6.49%) |
Apr 07, 2017 | 280.00 | 376.00 | 270.00 | 370.00 | 64,595 | +78.00(+26.71%) |
Apr 06, 2017 | 275.60 | 370.00 | 272.40 | 292.00 | 332,419 | +58.00(+24.79%) |
Apr 05, 2017 | 227.60 | 235.00 | 216.20 | 234.00 | 14,669 | +1.60(+0.69%) |
Apr 04, 2017 | 227.40 | 244.20 | 211.80 | 232.40 | 34,147 | -1.80(-0.77%) |
Apr 03, 2017 | 200.60 | 256.00 | 181.20 | 234.20 | 162,707 | +12.80(+5.78%) |
Mar 31, 2017 | 184.00 | 224.00 | 164.60 | 221.40 | 934,488 | +81.72(+58.51%) |
Mar 30, 2017 | 132.60 | 158.00 | 130.40 | 139.68 | 29,340 | +6.68(+5.02%) |
Mar 29, 2017 | 131.40 | 133.40 | 130.60 | 133.00 | 223 | +2.60(+1.99%) |
Mar 28, 2017 | 129.00 | 140.00 | 128.00 | 130.40 | 1,219 | +0.40(+0.31%) |
Mar 27, 2017 | 130.00 | 136.70 | 128.07 | 130.00 | 520 | +0.00(+0.00%) |
Mar 24, 2017 | 134.20 | 134.20 | 124.40 | 130.00 | 946 | +1.10(+0.85%) |
Mar 23, 2017 | 131.00 | 135.58 | 124.40 | 128.90 | 1,079 | -1.50(-1.15%) |
Mar 22, 2017 | 130.00 | 138.40 | 130.00 | 130.40 | 270 | +0.40(+0.31%) |
Mar 21, 2017 | 134.60 | 140.31 | 130.00 | 130.00 | 813 | -7.30(-5.32%) |
Mar 20, 2017 | 141.20 | 141.20 | 130.00 | 137.30 | 2,432 | -2.70(-1.93%) |
Mar 17, 2017 | 130.00 | 164.95 | 129.80 | 140.00 | 9,574 | +10.20(+7.86%) |
Mar 16, 2017 | 131.50 | 133.80 | 124.67 | 129.80 | 789 | -1.20(-0.92%) |
Mar 15, 2017 | 135.00 | 137.00 | 130.20 | 131.00 | 952 | +0.60(+0.46%) |
Mar 14, 2017 | 130.00 | 136.00 | 128.60 | 130.40 | 146 | +0.40(+0.31%) |
Mar 13, 2017 | 134.40 | 137.00 | 129.00 | 130.00 | 448 | +0.00(+0.00%) |
Mar 10, 2017 | 130.28 | 139.90 | 130.00 | 130.00 | 105 | +0.00(+0.00%) |
Mar 09, 2017 | 130.00 | 130.60 | 129.60 | 130.00 | 101 | +0.00(+0.00%) |
Mar 08, 2017 | 131.60 | 131.60 | 128.19 | 130.00 | 301 | -2.00(-1.52%) |
Mar 07, 2017 | 137.50 | 140.00 | 132.00 | 132.00 | 340 | -2.00(-1.49%) |
Mar 06, 2017 | 133.00 | 139.58 | 133.00 | 134.00 | 1,617 | +0.00(+0.00%) |
Mar 03, 2017 | 131.36 | 137.00 | 131.36 | 134.00 | 120 | +6.00(+4.69%) |
Mar 02, 2017 | 130.00 | 130.00 | 128.00 | 128.00 | 125 | -0.20(-0.16%) |